紫光国微

002049
🏛️ 中国 →
87.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 164.29 165.71 157.12 160.71 15.9M
2021-12-30 152.61 166.89 152.61 166.89 19.8M
2021-12-29 148.36 153.98 148.32 151.71 9.8M
2021-12-28 145.64 150.42 142.41 149.34 11.9M
2021-12-27 147.23 149.98 144.32 144.63 7.3M
2021-12-24 143.59 147.73 143.57 147.20 8.8M
2021-12-23 144.29 148.22 143.29 144.59 10.2M
2021-12-22 146.84 146.92 142.99 144.71 10.7M
2021-12-21 145.72 148.54 144.06 146.26 7.0M
2021-12-20 147.37 151.01 145.49 146.29 8.8M
2021-12-17 155.74 156.07 149.22 149.26 8.1M
2021-12-16 157.46 159.64 147.56 154.25 18.2M
2021-12-15 161.35 162.29 159.21 159.71 7.2M
2021-12-14 162.57 163.15 156.43 161.43 8.8M
2021-12-13 159.29 165.02 157.36 161.93 13.4M
2021-12-10 155.72 162.77 154.20 157.46 17.1M
2021-12-09 154.49 158.57 152.49 157.14 11.2M
2021-12-08 156.49 159.77 154.86 156.18 8.4M
2021-12-07 165.00 165.36 154.15 156.41 10.7M
2021-12-06 163.36 166.61 160.94 162.37 8.1M
2021-12-03 163.56 165.71 161.86 164.50 9.2M
2021-12-02 165.96 169.24 160.79 162.54 11.2M
2021-12-01 165.63 170.56 163.77 165.86 24.6M
2021-11-30 150.01 164.92 150.01 164.92 25.2M
2021-11-29 145.04 151.57 144.36 149.93 10.5M
2021-11-26 144.57 147.00 144.43 146.69 6.0M
2021-11-25 145.00 147.49 143.94 145.13 7.1M
2021-11-24 149.41 150.36 145.64 145.68 9.5M
2021-11-23 153.94 154.29 148.57 149.36 11.2M
2021-11-22 149.07 156.64 149.06 155.67 12.9M
2021-11-19 151.43 151.79 146.43 149.07 9.1M
2021-11-18 150.11 152.63 148.11 150.59 9.0M
2021-11-17 153.60 154.64 146.36 152.16 11.0M
2021-11-16 152.36 158.36 152.16 153.42 11.6M
2021-11-15 161.79 162.78 152.07 152.36 12.3M
2021-11-12 157.25 162.50 156.01 160.68 9.0M
2021-11-11 158.93 163.04 155.29 158.15 11.3M
2021-11-10 160.71 163.41 158.45 160.21 10.6M
2021-11-09 155.71 161.11 154.34 160.30 11.0M
2021-11-08 153.28 156.67 149.52 155.89 8.2M
2021-11-05 159.86 162.93 153.71 154.76 9.5M
2021-11-04 156.49 161.16 155.14 158.86 12.6M
2021-11-03 157.69 158.39 152.43 154.25 9.7M
2021-11-02 148.57 157.69 148.57 157.24 18.0M
2021-11-01 146.11 149.82 144.76 147.76 10.6M
2021-10-29 141.13 145.50 140.36 144.75 12.7M
2021-10-28 140.86 142.35 139.29 141.52 8.5M
2021-10-27 140.81 142.24 138.29 140.86 11.0M
2021-10-26 150.00 151.41 139.99 140.79 16.6M
2021-10-25 142.50 149.66 142.49 148.99 9.3M
2021-10-22 146.11 146.11 142.86 143.43 8.0M
2021-10-21 148.57 148.57 143.57 144.29 6.3M
2021-10-20 150.69 152.99 147.29 148.72 9.2M
2021-10-19 146.55 151.57 144.64 150.61 8.9M
2021-10-18 147.11 147.15 142.99 145.26 7.9M
2021-10-15 140.48 148.41 138.07 147.29 11.5M
2021-10-14 136.90 143.51 134.29 139.52 11.7M
2021-10-13 137.86 137.86 129.84 135.66 17.7M
2021-10-12 142.46 143.36 135.79 137.86 8.8M
2021-10-11 137.84 146.57 137.71 142.79 12.3M
2021-10-08 148.93 151.26 135.71 137.83 17.5M
2021-09-30 144.47 149.86 144.44 147.71 7.9M
2021-09-29 147.99 151.27 143.64 144.46 8.2M
2021-09-28 144.28 153.57 144.21 149.32 8.5M
2021-09-27 149.07 150.71 141.43 147.04 9.5M
2021-09-24 147.14 152.79 146.43 149.50 8.1M
2021-09-23 147.82 152.86 143.49 148.93 12.8M
2021-09-22 140.71 151.31 139.29 147.29 13.3M
2021-09-17 139.70 145.46 137.86 143.29 10.4M
2021-09-16 145.71 146.36 137.63 140.64 15.2M
2021-09-15 143.31 150.21 133.58 149.00 21.7M
2021-09-14 144.56 149.29 141.31 143.14 17.8M
2021-09-13 159.99 160.00 143.61 143.61 24.5M
2021-09-10 153.57 163.04 150.01 159.56 15.5M
2021-09-09 154.14 155.24 150.11 153.56 10.4M
2021-09-08 157.61 158.86 151.79 153.68 11.4M
2021-09-07 157.42 163.32 154.60 157.77 12.3M
2021-09-06 152.91 157.61 147.76 156.22 13.1M
2021-09-03 158.59 160.00 150.72 154.35 15.4M
2021-09-02 157.14 161.02 153.41 158.64 13.7M
2021-09-01 164.34 164.65 151.14 159.86 18.0M
2021-08-31 161.87 166.07 157.59 159.79 14.9M
2021-08-30 170.00 171.00 159.29 160.00 19.7M
2021-08-27 168.57 173.79 162.14 164.64 18.4M
2021-08-26 167.86 175.51 164.29 169.80 18.4M
2021-08-25 171.43 177.75 160.76 164.28 28.5M
2021-08-24 155.68 166.46 153.57 161.59 23.4M
2021-08-23 152.86 163.16 150.24 161.83 24.7M
2021-08-20 142.86 154.25 142.86 154.25 33.1M
2021-08-19 132.86 142.49 130.54 140.23 14.7M
2021-08-18 131.43 137.57 130.06 133.39 13.5M
2021-08-17 134.29 138.85 129.93 131.33 16.0M
2021-08-16 135.71 139.04 133.99 134.98 8.5M
2021-08-13 138.55 139.93 133.97 137.03 11.3M
2021-08-12 141.43 142.84 137.61 139.00 9.5M
2021-08-11 143.84 143.85 137.49 142.14 9.8M
2021-08-10 137.50 146.79 137.14 142.85 16.4M
2021-08-09 138.71 141.14 135.43 137.89 11.3M
2021-08-06 143.93 145.64 136.10 139.78 14.3M
2021-08-05 134.64 146.43 132.50 142.14 19.3M
2021-08-04 127.50 135.00 127.50 133.84 12.5M
2021-08-03 135.71 135.71 126.43 127.86 16.0M
2021-08-02 136.42 139.79 132.56 137.13 13.5M
2021-07-30 135.71 139.77 132.85 136.48 15.0M
2021-07-29 133.32 135.71 128.68 135.49 17.3M
2021-07-28 126.44 132.43 117.14 128.18 19.7M
2021-07-27 130.87 140.08 125.63 126.80 27.6M
2021-07-26 123.21 132.93 122.14 129.03 19.9M
2021-07-23 124.29 124.79 118.12 122.16 12.7M
2021-07-22 123.43 126.25 120.71 124.39 9.5M
2021-07-21 119.97 124.50 118.86 123.21 13.3M
2021-07-20 114.27 120.73 112.57 120.27 11.5M
2021-07-19 117.84 125.00 114.72 115.69 17.2M
2021-07-16 112.86 121.48 112.71 118.05 17.6M
2021-07-15 111.64 115.44 110.14 114.34 14.8M
2021-07-14 112.85 116.36 112.29 112.91 14.9M
2021-07-13 118.58 119.64 110.07 112.50 28.6M
2021-07-12 118.23 122.86 115.73 119.89 28.9M
2021-07-09 122.27 125.41 119.28 121.66 16.6M
2021-07-08 125.00 125.00 119.86 122.27 20.6M
2021-07-07 109.29 121.69 108.57 121.69 24.1M
2021-07-06 113.57 116.71 107.14 110.62 19.7M
2021-07-05 105.71 115.14 105.46 112.26 23.9M
2021-07-02 105.91 107.14 103.57 105.00 13.0M
2021-07-01 110.99 112.06 107.14 107.14 13.2M
2021-06-30 107.77 111.43 106.43 110.14 17.2M
2021-06-29 107.14 107.94 104.61 106.90 11.4M
2021-06-28 106.44 108.57 105.39 108.21 14.4M
2021-06-25 106.20 107.50 102.61 104.94 13.9M
2021-06-24 106.27 107.75 104.91 105.50 10.8M
2021-06-23 104.86 108.93 104.46 106.87 15.8M
2021-06-22 106.07 107.11 104.12 104.71 14.5M
2021-06-21 101.29 106.91 98.86 106.21 22.0M
2021-06-18 101.44 103.99 100.14 101.44 18.4M
2021-06-17 94.36 100.71 94.30 100.43 19.8M
2021-06-16 101.64 102.01 93.45 94.36 15.6M
2021-06-15 99.77 100.92 96.81 100.59 13.8M
2021-06-11 102.36 102.41 97.91 100.29 14.2M
2021-06-10 101.34 102.08 100.06 101.65 12.4M
2021-06-09 99.29 102.77 99.29 102.71 18.3M
2021-06-08 99.27 100.70 96.54 98.26 13.6M
2021-06-07 95.57 100.00 95.57 98.71 17.6M
2021-06-04 94.29 96.00 91.43 94.57 16.1M
2021-06-03 98.21 98.43 94.29 94.54 13.2M
2021-06-02 100.93 101.28 96.43 97.14 14.2M
2021-06-01 98.57 103.04 98.36 100.21 14.8M
2021-05-31 95.14 100.47 95.00 99.40 18.2M
2021-05-28 95.24 97.61 94.84 95.14 11.2M
2021-05-27 94.38 97.50 94.13 96.21 13.8M
2021-05-26 96.74 97.49 94.14 94.37 12.1M
2021-05-25 94.94 96.80 93.93 96.44 16.1M
2021-05-24 91.14 95.36 90.36 95.14 17.8M
2021-05-21 91.06 92.38 90.08 91.11 10.8M
2021-05-20 91.94 92.66 89.86 91.06 14.5M
2021-05-19 91.67 93.65 90.47 92.83 15.5M
2021-05-18 90.71 93.42 90.01 91.04 15.2M
2021-05-17 91.91 95.23 90.44 90.70 22.7M
2021-05-14 85.86 92.58 84.04 91.46 23.9M
2021-05-13 86.40 87.65 84.71 85.00 11.3M
2021-05-12 86.21 88.28 85.36 87.92 13.9M
2021-05-11 83.44 87.65 81.79 86.56 19.5M
2021-05-10 85.63 86.14 82.61 83.57 19.1M
2021-05-07 87.22 90.71 86.15 86.79 24.2M
2021-05-06 85.71 88.46 84.64 87.72 25.7M
2021-04-30 82.86 88.01 81.04 83.65 32.3M
2021-04-29 80.27 82.53 79.77 80.89 14.7M
2021-04-28 79.44 80.70 78.41 80.39 10.7M
2021-04-27 79.38 79.99 77.00 79.44 10.8M
2021-04-26 76.78 80.63 76.77 78.80 17.5M
2021-04-23 77.24 77.61 76.12 76.74 12.1M
2021-04-22 80.39 80.88 76.87 77.76 21.5M
2021-04-21 75.56 80.18 74.71 80.00 17.9M
2021-04-20 77.14 77.14 75.89 76.04 8.6M
2021-04-19 75.14 77.09 75.14 76.67 12.8M
2021-04-16 75.08 77.20 74.70 75.71 15.0M
2021-04-15 72.18 75.50 71.32 74.44 16.8M
2021-04-14 73.70 74.81 72.53 72.81 9.2M
2021-04-13 72.43 74.73 72.43 73.33 7.2M
2021-04-12 77.25 78.00 71.56 72.43 14.2M
2021-04-09 78.00 80.42 77.46 78.11 7.3M
2021-04-08 76.79 78.99 76.70 77.91 6.9M
2021-04-07 79.74 79.74 75.56 77.72 13.6M
2021-04-06 82.32 82.85 78.87 79.25 11.6M
2021-04-02 79.76 82.19 79.76 81.40 14.7M
2021-04-01 76.93 80.00 76.78 78.93 12.1M
2021-03-31 77.64 77.70 75.86 76.42 7.4M
2021-03-30 77.14 79.69 77.14 77.66 11.8M
2021-03-29 74.30 79.64 74.30 77.07 16.3M
2021-03-26 73.06 74.64 72.71 74.04 8.9M
2021-03-25 70.71 73.53 70.36 73.43 6.9M
2021-03-24 71.99 73.93 71.16 71.44 6.5M
2021-03-23 73.50 74.46 72.29 72.56 6.4M
2021-03-22 73.94 74.21 72.31 73.34 8.4M
2021-03-19 70.98 75.47 70.71 73.94 13.6M
2021-03-18 72.00 72.96 71.52 72.40 6.8M
2021-03-17 69.30 74.01 68.59 72.18 13.5M
2021-03-16 70.49 70.80 68.00 69.29 8.0M
2021-03-15 71.06 72.45 69.32 70.00 9.0M
2021-03-12 73.21 74.86 71.79 72.28 9.8M
2021-03-11 69.85 73.04 69.54 72.82 12.8M
2021-03-10 71.24 71.84 69.31 69.64 10.0M
2021-03-09 73.57 74.76 69.22 69.29 18.7M
2021-03-08 81.04 82.24 73.49 74.43 19.8M
2021-03-05 78.59 81.75 77.49 80.91 9.6M
2021-03-04 83.57 85.00 79.95 80.61 15.2M
2021-03-03 82.86 83.71 81.49 83.71 11.9M
2021-03-02 85.73 86.59 82.15 83.87 19.6M
2021-03-01 80.00 85.71 79.54 85.69 20.7M
2021-02-26 79.38 81.49 77.94 79.29 11.1M
2021-02-25 80.47 83.98 80.47 81.75 16.8M
2021-02-24 79.00 81.07 78.21 79.83 15.5M
2021-02-23 77.23 80.26 75.49 79.00 15.2M
2021-02-22 80.00 83.13 78.80 78.88 15.6M
2021-02-19 82.86 83.51 76.14 79.25 27.3M
2021-02-18 85.08 87.78 82.91 84.16 19.5M
2021-02-10 83.21 83.63 81.68 82.86 9.4M
2021-02-09 81.51 84.61 80.44 83.16 14.0M
2021-02-08 79.35 82.52 79.35 81.03 10.9M
2021-02-05 83.93 84.06 79.29 79.33 13.9M
2021-02-04 82.94 84.86 81.25 83.00 15.4M
2021-02-03 85.74 88.16 82.57 84.05 17.2M
2021-02-02 87.06 87.79 84.79 86.11 12.2M
2021-02-01 85.86 88.71 85.71 86.66 10.0M
2021-01-29 87.36 90.36 84.71 86.33 14.0M
2021-01-28 90.36 90.89 87.18 87.22 12.4M
2021-01-27 92.38 92.57 87.06 91.54 18.8M
2021-01-26 92.91 95.24 90.09 93.18 18.9M
2021-01-25 92.41 96.84 90.71 92.91 21.0M
2021-01-22 94.14 97.00 92.76 94.26 20.9M
2021-01-21 92.86 96.11 91.47 93.94 23.8M
2021-01-20 92.56 93.99 91.46 92.81 14.6M
2021-01-19 93.64 93.93 90.93 92.01 19.7M
2021-01-18 91.25 95.36 87.41 94.50 28.6M
2021-01-15 91.93 94.45 89.14 91.24 30.0M
2021-01-14 101.71 101.71 93.77 93.77 40.2M
2021-01-13 102.87 107.50 102.61 104.19 25.4M
2021-01-12 103.43 106.19 101.42 102.86 19.8M
2021-01-11 102.86 107.49 100.71 102.59 23.9M
2021-01-08 106.43 107.77 99.92 100.54 23.9M
2021-01-07 102.84 108.49 101.79 106.79 23.3M
2021-01-06 103.26 105.56 101.44 102.83 17.6M
2021-01-05 100.00 106.43 99.93 103.32 22.5M
2021-01-04 97.89 103.21 97.89 101.32 22.8M